Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.139,56 +1.136,30 (+1,70%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-07-02 1:21PM EDT | 50.00 | 64.15 | 65.00 | 69.50 | 0.00 | - | 1 | 15 | 42.14% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 42.51% |
| XOM261218C00060000 | 2024-07-16 3:25PM EDT | 60.00 | 57.00 | 55.00 | 60.00 | 0.00 | - | 1 | 7 | 36.49% |
| XOM261218C00065000 | 2024-07-03 9:34AM EDT | 65.00 | 50.49 | 50.50 | 54.95 | 0.00 | - | 1 | 137 | 32.73% |
| XOM261218C00070000 | 2024-07-16 3:57PM EDT | 70.00 | 47.18 | 46.90 | 50.25 | 0.00 | - | 1 | 268 | 30.46% |
| XOM261218C00075000 | 2024-07-03 11:00AM EDT | 75.00 | 41.11 | 41.50 | 46.50 | 0.00 | - | 10 | 625 | 30.92% |
| XOM261218C00080000 | 2024-07-24 10:39AM EDT | 80.00 | 37.15 | 39.05 | 41.35 | 0.00 | - | 5 | 972 | 27.28% |
| XOM261218C00085000 | 2024-07-24 12:46PM EDT | 85.00 | 36.10 | 33.90 | 37.55 | +2.26 | +6.68% | 2 | 451 | 26.98% |
| XOM261218C00090000 | 2024-07-23 12:07PM EDT | 90.00 | 29.40 | 31.80 | 33.95 | 0.00 | - | 33 | 307 | 26.68% |
| XOM261218C00095000 | 2024-07-23 11:56AM EDT | 95.00 | 25.55 | 27.75 | 31.25 | 0.00 | - | 1 | 172 | 27.60% |
| XOM261218C00100000 | 2024-07-25 9:37AM EDT | 100.00 | 23.50 | 23.50 | 27.40 | 0.00 | - | 1 | 734 | 26.10% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 18.16 | 17.55 | 22.45 | 0.00 | - | 4 | 202 | 22.71% |
| XOM261218C00110000 | 2024-07-25 3:46PM EDT | 110.00 | 20.70 | 19.80 | 21.30 | 0.00 | - | 1 | 737 | 24.91% |
| XOM261218C00115000 | 2024-07-26 2:36PM EDT | 115.00 | 18.20 | 17.35 | 18.50 | -0.05 | -0.27% | 3 | 2,412 | 24.25% |
| XOM261218C00120000 | 2024-07-26 11:05AM EDT | 120.00 | 15.57 | 15.10 | 16.25 | -0.28 | -1.77% | 3 | 800 | 24.07% |
| XOM261218C00125000 | 2024-07-22 1:30PM EDT | 125.00 | 12.62 | 13.00 | 13.75 | 0.00 | - | 21 | 5,917 | 23.26% |
| XOM261218C00130000 | 2024-07-23 2:16PM EDT | 130.00 | 9.95 | 11.15 | 11.90 | 0.00 | - | 21 | 242 | 23.05% |
| XOM261218C00135000 | 2024-07-26 1:35PM EDT | 135.00 | 10.15 | 9.55 | 10.25 | +1.40 | +16.00% | 5 | 655 | 22.86% |
| XOM261218C00140000 | 2024-07-25 1:22PM EDT | 140.00 | 8.55 | 8.10 | 9.35 | 0.00 | - | 6 | 150 | 23.48% |
| XOM261218C00145000 | 2024-07-25 11:19AM EDT | 145.00 | 7.49 | 6.80 | 7.55 | +0.59 | +8.55% | 1 | 210 | 22.56% |
| XOM261218C00150000 | 2024-07-23 11:43AM EDT | 150.00 | 5.00 | 5.65 | 6.40 | 0.00 | - | 2 | 264 | 22.35% |
| XOM261218C00155000 | 2024-07-12 1:47PM EDT | 155.00 | 4.17 | 4.05 | 5.50 | 0.00 | - | 17 | 102 | 22.32% |
| XOM261218C00160000 | 2024-07-11 3:52PM EDT | 160.00 | 3.36 | 3.80 | 4.75 | 0.00 | - | 3 | 157 | 22.34% |
| XOM261218C00165000 | 2024-06-26 3:28PM EDT | 165.00 | 3.44 | 2.27 | 4.05 | 0.00 | - | 1 | 17 | 22.27% |
| XOM261218C00170000 | 2024-07-23 11:05AM EDT | 170.00 | 2.50 | 2.36 | 3.30 | 0.00 | - | 1 | 17 | 21.90% |
| XOM261218C00175000 | 2024-07-26 12:17PM EDT | 175.00 | 2.60 | 1.41 | 2.84 | +0.10 | +4.00% | 1 | 18 | 21.94% |
| XOM261218C00180000 | 2024-07-23 12:57PM EDT | 180.00 | 1.75 | 1.80 | 2.43 | 0.00 | - | 3 | 45 | 21.95% |
Opções de vendapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-07-26 12:39PM EDT | 50.00 | 0.50 | 0.25 | 0.81 | -0.07 | -12.28% | 11 | 139 | 33.51% |
| XOM261218P00055000 | 2024-05-31 12:38PM EDT | 55.00 | 0.77 | 0.00 | 1.31 | 0.00 | - | 1 | 332 | 33.56% |
| XOM261218P00060000 | 2024-07-23 9:30AM EDT | 60.00 | 2.45 | 0.44 | 1.83 | 0.00 | - | 15 | 517 | 32.87% |
| XOM261218P00065000 | 2024-07-26 11:34AM EDT | 65.00 | 1.38 | 1.24 | 2.00 | -0.05 | -3.50% | 2 | 14 | 30.32% |
| XOM261218P00070000 | 2024-07-24 3:29PM EDT | 70.00 | 1.95 | 1.14 | 2.73 | 0.00 | - | 1 | 152 | 29.87% |
| XOM261218P00075000 | 2024-07-24 1:38PM EDT | 75.00 | 2.64 | 2.27 | 2.75 | 0.00 | - | 1 | 151 | 26.82% |
| XOM261218P00080000 | 2024-07-18 10:07AM EDT | 80.00 | 2.85 | 2.68 | 3.40 | 0.00 | - | 2 | 57 | 25.70% |
| XOM261218P00085000 | 2024-07-19 2:32PM EDT | 85.00 | 4.08 | 3.85 | 4.35 | 0.00 | - | 1 | 160 | 25.05% |
| XOM261218P00090000 | 2024-07-05 12:53PM EDT | 90.00 | 5.65 | 4.90 | 5.40 | 0.00 | - | 1 | 110 | 24.26% |
| XOM261218P00095000 | 2024-07-18 12:54PM EDT | 95.00 | 6.65 | 6.10 | 6.65 | +0.65 | +10.83% | 1 | 74 | 23.55% |
| XOM261218P00100000 | 2024-07-26 10:55AM EDT | 100.00 | 8.65 | 6.85 | 8.00 | +0.55 | +6.79% | 2 | 291 | 22.69% |
| XOM261218P00105000 | 2024-07-19 1:23PM EDT | 105.00 | 9.30 | 9.10 | 9.70 | 0.00 | - | 1 | 1,036 | 22.09% |
| XOM261218P00110000 | 2024-07-22 3:01PM EDT | 110.00 | 11.60 | 9.00 | 11.55 | 0.00 | - | 1 | 48 | 21.39% |
| XOM261218P00115000 | 2024-07-18 12:49PM EDT | 115.00 | 12.70 | 13.10 | 13.70 | 0.00 | - | 1,082 | 1,057 | 20.79% |
| XOM261218P00120000 | 2024-07-25 3:07PM EDT | 120.00 | 15.62 | 14.45 | 16.65 | 0.00 | - | 3 | 1,082 | 20.96% |
| XOM261218P00125000 | 2024-07-24 12:30PM EDT | 125.00 | 19.50 | 17.45 | 18.70 | 0.00 | - | 24 | 3,033 | 19.54% |
| XOM261218P00130000 | 2024-05-30 11:58AM EDT | 130.00 | 22.35 | 19.50 | 24.50 | 0.00 | - | 4 | 35 | 23.00% |
| XOM261218P00135000 | 2024-07-01 9:45AM EDT | 135.00 | 21.70 | 22.90 | 24.55 | 0.00 | - | - | 1 | 18.06% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 26.36% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 18.57% |
| XOM261218P00150000 | 2024-07-18 12:08PM EDT | 150.00 | 32.70 | 32.50 | 36.25 | 0.00 | - | 2 | 46 | 17.62% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 17.89% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 45.00 | 49.50 | 0.00 | - | 2 | 0 | 25.94% |
© 2024 Yahoo. Todos os direitos reservados.